Skip to main content
ALGT logo

Allegiant Travel Company

ALGTNASDAQIndustrialsAirlines

$67.68Today:- (-)1Y +8.60%

As of Oct 23, 2026 close

Market cap
$1.55B
P/E (TTM)
59.52
Forward P/E
-
Dividend yield
-
52-week range
$57.11$123.63
Volume (live)
-
Avg. volume (3M)
471.93K

Allegiant Travel Company (ALGT) Historical Stock Prices

Analyze Allegiant Travel Company (ALGT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Allegiant Travel Company (ALGT) Interactive Price Chart

Interactive historical price chart showing Allegiant Travel Company stock price movements and trends across multiple time periods.

Loading chart...

ALGT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALGT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202667.6769.3867.3068.5968.59353.13K
Oct 23, 202668.1768.2965.6767.6767.67365.89K
Oct 22, 202667.8972.2067.5570.3670.36493.04K
Oct 21, 202669.0072.1968.0170.0570.05499.06K
Oct 20, 202666.0872.3465.1269.0369.03455.82K
Oct 19, 202667.8268.0066.1966.3166.31338.18K
Oct 16, 202670.4871.2866.4166.9866.98429.00K
Oct 15, 202667.0270.9966.6370.4070.40499.92K
Oct 14, 202670.5571.6865.4566.9066.90672.18K
Oct 13, 202676.4176.4171.3072.3472.34342.91K
Oct 12, 202675.0576.7974.5274.6074.60239.41K
Oct 9, 202675.4876.9374.1376.4376.43307.14K
Oct 8, 202675.1377.0974.1276.4276.42621.69K
Oct 7, 202675.6077.1674.8376.2876.28384.29K
Oct 6, 202677.4779.8076.0077.5477.54445.03K
Oct 5, 202677.0277.7574.7175.1475.14417.45K
Oct 2, 202678.5578.7075.8377.6177.61466.75K
Oct 1, 202675.4977.3374.4575.4675.46518.86K
Sep 30, 202677.8677.8674.3375.7975.79491.36K
Sep 29, 202677.7677.9075.3377.0377.03464.18K
Sep 28, 202677.1478.5575.0576.5576.55415.50K
Sep 25, 202678.0879.9476.2879.0979.09454.44K
Sep 24, 202676.2677.9474.7876.8476.84508.80K
Sep 23, 202680.5580.9276.8377.2677.26485.40K
Sep 22, 202683.4285.0081.0481.6681.66401.06K
Sep 21, 202679.9381.0678.1680.4980.49422.25K
Sep 18, 202678.7179.5777.7678.1678.16810.72K
Sep 17, 202680.2582.2579.0779.1379.13423.82K
Sep 16, 202679.3981.9976.0078.6478.64650.37K
Sep 15, 202678.7978.8676.8478.1678.16497.44K
Sep 14, 202676.7379.5876.0578.5078.50635.90K
Sep 11, 202677.4078.9776.1778.2778.27606.27K
Sep 10, 202674.6877.7374.3476.0776.07536.30K
Sep 9, 202674.7477.1374.5276.5776.57379.15K
Sep 8, 202677.5678.4075.8076.0676.06419.84K
Sep 4, 202675.7478.8975.7478.1678.16367.65K
Sep 3, 202675.3276.4073.7575.8675.86588.29K
Sep 2, 202673.6976.8573.5074.7874.78470.79K
Sep 1, 202674.8275.5972.1772.4172.41529.87K
Aug 31, 202677.1377.7575.6076.0576.05518.58K
Aug 28, 202680.8981.8478.7678.9478.94320.25K
Aug 27, 202681.9982.7580.2580.3180.31332.81K
Aug 26, 202683.0384.1282.2382.6082.60553.88K
Aug 25, 202685.4685.7580.8182.3282.32485.67K
Aug 24, 202684.3485.0280.2281.6381.63843.83K
Aug 21, 202678.4682.0077.9581.8581.85803.76K
Aug 20, 202676.5976.9773.9976.4176.41753.76K
Aug 19, 202681.6582.5377.6978.0778.07631.88K
Aug 18, 202682.8183.6181.5781.7081.70453.33K
Aug 17, 202684.6986.9284.1584.3084.30529.64K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.